Identifier on Huobi: rss3usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-10 |
0.3052 USDT |
622,923.7456 |
0.3110 USDT |
0.2922 USDT |
0.2965 USDT |
0.2985 USDT |
| 2024-06-09 |
0.3100 USDT |
447,589.8430 |
0.3228 USDT |
0.2994 USDT |
0.3054 USDT |
0.3148 USDT |
| 2024-06-08 |
0.3283 USDT |
805,604.8914 |
0.3275 USDT |
0.3059 USDT |
0.3144 USDT |
0.3239 USDT |
| 2024-06-07 |
0.3415 USDT |
583,456.5830 |
0.3406 USDT |
0.3017 USDT |
0.3323 USDT |
0.3195 USDT |
| 2024-06-06 |
0.3316 USDT |
448,664.1227 |
0.3192 USDT |
0.3174 USDT |
0.3212 USDT |
0.3277 USDT |
| 2024-06-05 |
0.3170 USDT |
394,063.2865 |
0.3105 USDT |
0.3085 USDT |
0.3123 USDT |
0.3193 USDT |
| 2024-06-04 |
0.3159 USDT |
473,410.5106 |
0.3321 USDT |
0.3058 USDT |
0.3118 USDT |
0.3218 USDT |
| 2024-06-03 |
0.2873 USDT |
501,726.4261 |
0.2826 USDT |
0.2797 USDT |
0.2834 USDT |
0.2894 USDT |
| 2024-06-02 |
0.2896 USDT |
524,289.9236 |
0.2861 USDT |
0.2823 USDT |
0.2867 USDT |
0.2912 USDT |
| 2024-06-01 |
0.2938 USDT |
632,144.6984 |
0.3021 USDT |
0.2843 USDT |
0.2869 USDT |
0.2865 USDT |
| 2024-05-31 |
0.2982 USDT |
391,944.7955 |
0.2915 USDT |
0.2904 USDT |
0.2943 USDT |
0.3095 USDT |
| 2024-05-30 |
0.2850 USDT |
506,761.3841 |
0.2835 USDT |
0.2754 USDT |
0.2831 USDT |
0.2809 USDT |
| 2024-05-29 |
0.2818 USDT |
632,686.7468 |
0.2779 USDT |
0.2766 USDT |
0.2793 USDT |
0.2807 USDT |
| 2024-05-28 |
0.2803 USDT |
710,744.7274 |
0.2871 USDT |
0.2749 USDT |
0.2779 USDT |
0.2761 USDT |
| 2024-05-27 |
0.2867 USDT |
725,607.2339 |
0.2954 USDT |
0.2800 USDT |
0.2821 USDT |
0.2853 USDT |
| 2024-05-26 |
0.2947 USDT |
386,758.1736 |
0.2979 USDT |
0.2913 USDT |
0.2927 USDT |
0.2970 USDT |
| 2024-05-25 |
0.2947 USDT |
566,648.0431 |
0.2884 USDT |
0.2874 USDT |
0.2900 USDT |
0.2935 USDT |
| 2024-05-24 |
0.2951 USDT |
958,752.6132 |
0.3038 USDT |
0.2864 USDT |
0.2883 USDT |
0.2879 USDT |
| 2024-05-23 |
0.3083 USDT |
527,210.6669 |
0.3100 USDT |
0.2978 USDT |
0.3030 USDT |
0.3026 USDT |
| 2024-05-22 |
0.3175 USDT |
625,565.0400 |
0.3259 USDT |
0.3057 USDT |
0.3152 USDT |
0.3156 USDT |
| 2024-05-21 |
0.3279 USDT |
825,927.4188 |
0.3347 USDT |
0.3169 USDT |
0.3218 USDT |
0.3215 USDT |
| 2024-05-20 |
0.3146 USDT |
651,995.0432 |
0.3127 USDT |
0.3061 USDT |
0.3103 USDT |
0.3343 USDT |
| 2024-05-19 |
0.3205 USDT |
463,701.4776 |
0.3325 USDT |
0.3106 USDT |
0.3139 USDT |
0.3126 USDT |
| 2024-05-18 |
0.3283 USDT |
366,036.5098 |
0.3216 USDT |
0.3207 USDT |
0.3241 USDT |
0.3266 USDT |
| 2024-05-17 |
0.3197 USDT |
471,447.5484 |
0.3175 USDT |
0.3148 USDT |
0.3186 USDT |
0.3266 USDT |
| 2024-05-16 |
0.3334 USDT |
586,989.2984 |
0.3469 USDT |
0.3107 USDT |
0.3204 USDT |
0.3208 USDT |
| 2024-05-15 |
0.3194 USDT |
613,830.7538 |
0.3026 USDT |
0.3007 USDT |
0.3053 USDT |
0.3491 USDT |
| 2024-05-14 |
0.3146 USDT |
735,480.7645 |
0.3274 USDT |
0.3018 USDT |
0.3041 USDT |
0.3024 USDT |
| 2024-05-13 |
0.3326 USDT |
455,193.1570 |
0.3461 USDT |
0.3171 USDT |
0.3247 USDT |
0.3400 USDT |
| 2024-05-12 |
0.3482 USDT |
373,027.6430 |
0.3511 USDT |
0.3413 USDT |
0.3472 USDT |
0.3480 USDT |
| 2024-05-11 |
0.3408 USDT |
380,109.3813 |
0.3344 USDT |
0.3340 USDT |
0.3370 USDT |
0.3418 USDT |
| 2024-05-10 |
0.3521 USDT |
456,958.4471 |
0.3558 USDT |
0.3319 USDT |
0.3400 USDT |
0.3389 USDT |
| 2024-05-09 |
0.3461 USDT |
476,828.3813 |
0.3463 USDT |
0.3371 USDT |
0.3421 USDT |
0.3465 USDT |
| 2024-05-08 |
0.3555 USDT |
516,292.9879 |
0.3587 USDT |
0.3468 USDT |
0.3508 USDT |
0.3480 USDT |
| 2024-05-07 |
0.3762 USDT |
569,592.6122 |
0.3681 USDT |
0.3612 USDT |
0.3656 USDT |
0.3653 USDT |
| 2024-05-06 |
0.3827 USDT |
623,105.2871 |
0.3773 USDT |
0.3606 USDT |
0.3692 USDT |
0.3688 USDT |
| 2024-05-05 |
0.3622 USDT |
377,046.3771 |
0.3558 USDT |
0.3477 USDT |
0.3522 USDT |
0.3862 USDT |
| 2024-05-04 |
0.3595 USDT |
504,036.7862 |
0.3590 USDT |
0.3508 USDT |
0.3568 USDT |
0.3636 USDT |
| 2024-05-03 |
0.3499 USDT |
646,550.8447 |
0.3400 USDT |
0.3352 USDT |
0.3420 USDT |
0.3609 USDT |
| 2024-05-02 |
0.3295 USDT |
627,243.9023 |
0.3378 USDT |
0.3111 USDT |
0.3245 USDT |
0.3327 USDT |
| 2024-05-01 |
0.3250 USDT |
769,497.4969 |
0.3379 USDT |
0.3091 USDT |
0.3216 USDT |
0.3263 USDT |
| 2024-04-30 |
0.3599 USDT |
335,475.3118 |
0.3765 USDT |
0.3367 USDT |
0.3405 USDT |
0.3401 USDT |
| 2024-04-29 |
0.3664 USDT |
357,124.1695 |
0.3650 USDT |
0.3565 USDT |
0.3655 USDT |
0.3767 USDT |
| 2024-04-28 |
0.3892 USDT |
431,582.7741 |
0.3722 USDT |
0.3684 USDT |
0.3755 USDT |
0.3838 USDT |
| 2024-04-27 |
0.3529 USDT |
553,785.1935 |
0.3529 USDT |
0.3354 USDT |
0.3449 USDT |
0.3788 USDT |
| 2024-04-26 |
0.3612 USDT |
472,506.5830 |
0.3672 USDT |
0.3530 USDT |
0.3558 USDT |
0.3562 USDT |
| 2024-04-25 |
0.3589 USDT |
543,356.2253 |
0.3723 USDT |
0.3488 USDT |
0.3570 USDT |
0.3639 USDT |
| 2024-04-24 |
0.4024 USDT |
535,751.1301 |
0.4118 USDT |
0.3731 USDT |
0.3861 USDT |
0.3857 USDT |
| 2024-04-23 |
0.4018 USDT |
360,530.9947 |
0.4097 USDT |
0.3840 USDT |
0.3931 USDT |
0.4057 USDT |
| 2024-04-22 |
0.4139 USDT |
424,352.3103 |
0.4066 USDT |
0.3984 USDT |
0.4075 USDT |
0.4133 USDT |